| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.20 | -3.31% | 14,500 | 0 | 0 |
33.40
36.30
33.40
|
|
2 tháng
(2026-08-10) |
0.01 | 0.02% | 26,000 | 0 | 0 |
33.40
36.30
33.40
|
|
3 tháng
(2026-07-10) |
-2.11 | -5.68% | 40,000 | 0 | 0 |
33.40
37.11
33.40
|
|
6 tháng
(2026-04-13) |
-2.81 | -7.44% | 54,000 | 0 | 0 |
33.40
37.90
33.40
|
|
12 tháng
(2025-10-13) |
2.46 | 7.56% | 233,000 | 0 | 0 |
32.54
40.55
33.40
|
|
24 tháng
(2024-10-18) |
6.14 | 21.28% | 681,465 | 0 | 0 |
21.19
40.55
33.40
|
|
36 tháng
(2023-10-24) |
15.60 | 80.37% | 1,262,275 | 0 | 0 |
18.42
40.55
33.40
|
|
60 tháng
(2021-11-03) |
16.51 | 89.28% | 1,803,556 | 0 | 0 |
16.48
40.55
33.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/06/2024 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
| 06/06/2024 |
20.73
|
30 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
| 05/06/2024 |
20.73
|
175 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
| 04/06/2024 |
21.89
|
1 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
| 03/06/2024 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
| 31/05/2024 |
21.89
|
18 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
| 30/05/2024 |
21.89
|
100 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
| 29/05/2024 |
21.07
|
100 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 28/05/2024 |
21.07
|
200 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 27/05/2024 |
21.07
|
111 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 24/05/2024 |
21.07
|
100 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 23/05/2024 |
21.07
|
339 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 22/05/2024 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 |
| 21/05/2024 |
21.14
|
201 | 21.07 | 21.14 | 21.07 | 0 | 0 | 0 |
| 20/05/2024 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
| 16/05/2024 |
20.80
|
127 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 15/05/2024 |
21.82
|
210 | 20.46 | 21.82 | 20.46 | 0 | 0 | 0 |
| 14/05/2024 |
21.82
|
1,800 | 21.21 | 21.82 | 21.21 | 0 | 0 | 0 |
| 13/05/2024 |
21.82
|
7,100 | 21.61 | 21.82 | 21.61 | 0 | 0 | 0 |
| 10/05/2024 |
19.85
|
247 | 19.44 | 19.85 | 19.44 | 0 | 0 | 0 |
| 09/05/2024 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
| 08/05/2024 |
19.64
|
7,305 | 19.44 | 19.64 | 19.44 | 0 | 0 | 0 |
| 07/05/2024 |
20.05
|
2,214 | 20.87 | 20.87 | 20.05 | 0 | 0 | 0 |
| 06/05/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 |
| 03/05/2024 |
21.75
|
32,100 | 21.14 | 21.75 | 21.14 | 0 | 0 | 0 |
| 02/05/2024 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
| 26/04/2024 |
20.66
|
2,200 | 20.73 | 20.73 | 20.66 | 0 | 0 | 0 |
| 25/04/2024 |
20.53
|
10 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 |
| 24/04/2024 |
20.53
|
39,800 | 19.92 | 20.53 | 19.92 | 0 | 0 | 0 |
| 23/04/2024 |
19.92
|
9,001 | 19.58 | 19.92 | 19.58 | 0 | 0 | 0 |
| 22/04/2024 |
19.51
|
30,500 | 19.51 | 19.64 | 19.51 | 0 | 0 | 0 |
| 19/04/2024 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
| 17/04/2024 |
19.64
|
402 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0 |
| 16/04/2024 |
19.64
|
19,010 | 20.26 | 20.39 | 19.64 | 0 | 0 | 0 |
| 15/04/2024 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
| 12/04/2024 |
19.71
|
20,562 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
| 11/04/2024 |
19.71
|
1,650 | 19.37 | 19.71 | 19.37 | 0 | 0 | 0 |
| 10/04/2024 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
| 09/04/2024 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
| 08/04/2024 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 |
| 05/04/2024 |
19.37
|
1,000 | 19.71 | 19.71 | 19.37 | 0 | 0 | 0 |
| 04/04/2024 |
19.78
|
300 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 |
| 03/04/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 |
| 02/04/2024 |
19.78
|
300 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 |
| 01/04/2024 |
20.32
|
201 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 |
| 29/03/2024 |
20.39
|
3 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 |
| 28/03/2024 |
20.39
|
700 | 20.32 | 20.39 | 20.32 | 0 | 0 | 0 |
| 27/03/2024 |
20.39
|
6,900 | 20.26 | 20.39 | 20.26 | 0 | 0 | 0 |
| 26/03/2024 |
20.05
|
1,700 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 25/03/2024 |
20.05
|
300 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 22/03/2024 |
20.26
|
66 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
| 21/03/2024 |
20.26
|
350 | 20.05 | 20.26 | 20.05 | 0 | 0 | 0 |
| 20/03/2024 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
| 19/03/2024 |
20.26
|
2,100 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
| 18/03/2024 |
20.19
|
2,100 | 20.26 | 20.26 | 20.19 | 0 | 0 | 0 |
| 15/03/2024 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 14/03/2024 |
20.05
|
8,500 | 20.05 | 20.05 | 19.85 | 0 | 0 | 0 |
| 13/03/2024 |
20.26
|
31 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
| 12/03/2024 |
20.26
|
603 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
| 11/03/2024 |
20.26
|
1,019 | 20.19 | 20.26 | 20.19 | 0 | 0 | 0 |
| 08/03/2024 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
| 07/03/2024 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
| 06/03/2024 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
| 05/03/2024 |
20.26
|
4,000 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
| 04/03/2024 |
20.26
|
4,100 | 20.12 | 20.26 | 20.12 | 0 | 0 | 0 |
| 01/03/2024 |
20.05
|
5,500 | 20.05 | 20.12 | 20.05 | 0 | 0 | 0 |
| 29/02/2024 |
20.05
|
2,120 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 28/02/2024 |
20.05
|
3,400 | 19.71 | 20.26 | 19.71 | 0 | 0 | 0 |
| 27/02/2024 |
19.03
|
32 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 26/02/2024 |
19.03
|
1,100 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 23/02/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 22/02/2024 |
19.03
|
3,900 | 19.51 | 19.51 | 19.03 | 0 | 0 | 0 |
| 21/02/2024 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
| 20/02/2024 |
19.71
|
700 | 19.03 | 19.78 | 19.03 | 0 | 0 | 0 |
| 19/02/2024 |
19.71
|
1,500 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
| 16/02/2024 |
19.71
|
2,201 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 |
| 15/02/2024 |
20.26
|
200 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 |
| 07/02/2024 |
20.19
|
200 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
| 06/02/2024 |
20.19
|
400 | 20.26 | 20.26 | 20.19 | 0 | 0 | 0 |
| 05/02/2024 |
20.12
|
7,100 | 20.05 | 20.12 | 20.05 | 0 | 0 | 0 |
| 02/02/2024 |
20.12
|
216 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 |
| 01/02/2024 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 31/01/2024 |
20.05
|
12,100 | 20.19 | 20.19 | 20.05 | 0 | 0 | 0 |
| 30/01/2024 |
20.05
|
16 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 29/01/2024 |
20.05
|
200 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 26/01/2024 |
22.09
|
6 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 25/01/2024 |
22.09
|
5 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 24/01/2024 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 23/01/2024 |
22.09
|
8 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 22/01/2024 |
22.09
|
22 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 19/01/2024 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 18/01/2024 |
22.09
|
18,301 | 20.05 | 22.09 | 20.05 | 0 | 0 | 0 |
| 17/01/2024 |
20.12
|
4,003 | 20.12 | 20.12 | 20.05 | 0 | 0 | 0 |
| 16/01/2024 |
20.12
|
500 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 |
| 15/01/2024 |
20.19
|
609 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
| 12/01/2024 |
20.19
|
3 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
| 11/01/2024 |
20.19
|
6,010 | 20.05 | 20.19 | 20.05 | 0 | 0 | 0 |
| 10/01/2024 |
20.05
|
5 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 09/01/2024 |
20.05
|
4 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
| 08/01/2024 |
20.05
|
5 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |